Azam Jaya Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 0.995 | 0.995 | 0.990 | 0.995 | 0.995 | 20,000 |
| 2026-07-24 | 0.995 | 0.995 | 0.990 | 0.995 | 0.995 | 134,900 |
| 2026-07-23 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1,700 |
| 2026-07-22 | 0.995 | 0.995 | 0.985 | 0.985 | 0.985 | 9,000 |
| 2026-07-21 | 0.995 | 0.995 | 0.990 | 0.995 | 0.995 | 11,100 |
| 2026-07-20 | 0.990 | 0.995 | 0.990 | 0.995 | 0.995 | 20,200 |
| 2026-07-17 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 22,000 |
| 2026-07-16 | 0.990 | 0.995 | 0.980 | 0.995 | 0.995 | 55,100 |
| 2026-07-15 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 20,400 |
| 2026-07-14 | 0.990 | 0.995 | 0.990 | 0.995 | 0.995 | 33,300 |
| 2026-07-13 | 0.990 | 0.995 | 0.985 | 0.990 | 0.990 | 21,600 |
| 2026-07-10 | 0.990 | 1.000 | 0.985 | 1.000 | 1.000 | 13,300 |
| 2026-07-09 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 1,600 |
| 2026-07-08 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 20,800 |
| 2026-07-07 | 0.990 | 0.995 | 0.985 | 0.995 | 0.995 | 12,000 |
| 2026-07-06 | 1.000 | 1.010 | 0.985 | 0.995 | 0.995 | 56,400 |
| 2026-07-03 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 24,000 |
| 2026-07-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-07-01 | 0.995 | 1.000 | 0.985 | 1.000 | 1.000 | 4,500 |
| 2026-06-30 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 32,000 |
| 2026-06-29 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 24,000 |
| 2026-06-26 | 0.990 | 1.000 | 0.985 | 1.000 | 1.000 | 32,000 |
| 2026-06-25 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 15,000 |
| 2026-06-24 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 22,000 |
| 2026-06-23 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 3,000 |
| 2026-06-22 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 4,000 |
| 2026-06-19 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 32,000 |
| 2026-06-18 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 26,800 |
| 2026-06-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-06-16 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 7,700 |
| 2026-06-15 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 40,500 |
| 2026-06-12 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 5,000 |
| 2026-06-11 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 10,000 |
| 2026-06-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,900 |
| 2026-06-09 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 5,100 |
| 2026-06-08 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 21,000 |
| 2026-06-05 | 1.000 | 1.000 | 0.995 | 1.000 | 1.000 | 39,400 |
| 2026-06-04 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 53,800 |
| 2026-06-03 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 23,100 |
| 2026-06-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-06-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-29 | 1.020 | 1.020 | 0.995 | 1.000 | 1.000 | 39,600 |
| 2026-05-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 200 |
| 2026-05-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-05-26 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 1,600 |
| 2026-05-25 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 33,700 |
| 2026-05-22 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 113,600 |
| 2026-05-21 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 35,100 |
| 2026-05-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 6,000 |
| 2026-05-19 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 16,000 |
| 2026-05-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 300 |
| 2026-05-15 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 34,700 |
| 2026-05-14 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 21,000 |
| 2026-05-13 | 1.050 | 1.050 | 1.010 | 1.040 | 1.040 | 56,100 |
| 2026-05-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 7,100 |
| 2026-05-11 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 2,100 |
| 2026-05-08 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 66,200 |
| 2026-05-07 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 66,100 |
| 2026-05-06 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 619,100 |
| 2026-05-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-25 | 0.0050 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.